Hesai Group

HSAI · NASDAQ

Prices in USD

Historical prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 28, 202616.0016.0015.5715.5915.59979,600
Sep 25, 202616.3516.4016.0016.2516.25733,300
Sep 24, 202616.3116.4616.1216.3716.37749,900
Sep 23, 202616.8216.8816.0816.3116.311,309,500
Sep 22, 202617.2017.3816.9817.1017.101,309,400
Sep 21, 202617.0317.5116.6717.3717.371,307,400
Sep 18, 202616.9716.9716.4016.5216.521,244,600
Sep 17, 202617.1017.2316.8116.9216.92956,300
Sep 16, 202616.6817.1816.5216.6716.671,602,900
Sep 15, 202616.8016.9116.4716.4916.491,231,400
Sep 14, 202617.0217.3917.0217.0617.06956,600
Sep 11, 202617.2317.4017.0517.3117.311,044,100
Sep 10, 202617.8817.8817.3517.4017.40825,500
Sep 9, 202618.5918.8218.2518.3018.30833,700
Sep 8, 202618.5819.1718.5218.5918.591,130,400
Sep 4, 202618.3518.9118.3218.8918.891,528,100
Sep 3, 202617.5018.7717.5018.4618.462,761,400
Sep 2, 202616.1216.7516.1216.5916.591,126,400
Sep 1, 202615.9216.8615.9116.7816.782,205,600
Aug 31, 202616.8316.8416.0816.1216.121,923,000
Aug 28, 202617.5017.9117.3017.4217.421,182,500
Aug 27, 202617.7117.7417.2517.4917.492,408,300
Aug 26, 202617.8718.0116.9617.0817.081,975,300
Aug 25, 202618.2418.4218.0418.3018.30953,000
Aug 24, 202618.4318.5518.0118.1518.151,296,100